Canada markets closed

Standard Life Aberdeen plc (SLFPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.87500.0000 (0.00%)
At close: 10:50AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20213.88003.88003.88003.88003.8800-
Jun. 17, 20213.88003.88003.88003.88003.8800-
Jun. 16, 20213.88003.88003.88003.88003.8800-
Jun. 15, 20213.88003.88003.88003.88003.8800500
Jun. 14, 20213.70003.70003.70003.70003.7000-
Jun. 11, 20213.70003.70003.70003.70003.7000300
Jun. 10, 20213.70003.70003.70003.70003.7000500
Jun. 09, 20213.85003.85003.85003.85003.8500400
Jun. 08, 20213.80003.80003.80003.80003.8000-
Jun. 07, 20213.80003.80003.80003.80003.8000-
Jun. 04, 20213.80003.80003.80003.80003.80002,500
Jun. 03, 20213.80003.80003.80003.80003.8000800
Jun. 02, 20213.72003.72003.70003.70003.7000300
Jun. 01, 20213.89003.89003.89003.89003.8900-
May 28, 20213.89003.89003.89003.89003.8900-
May 27, 20213.89003.89003.89003.89003.89002,700
May 26, 20213.70003.70003.70003.70003.7000100
May 25, 20213.70003.70003.70003.70003.7000-
May 24, 20213.70003.70003.70003.70003.7000-
May 21, 20213.70003.70003.70003.70003.7000-
May 20, 20213.70003.70003.70003.70003.7000500
May 19, 20213.85003.85003.85003.85003.8500-
May 18, 20213.85003.85003.85003.85003.85002,100
May 17, 20213.85003.85003.85003.85003.85001,800
May 14, 20213.75003.75003.75003.75003.7500800
May 13, 20213.77003.77003.77003.77003.7700-
May 12, 20213.77003.77003.77003.77003.7700700
May 11, 20213.85003.85003.75003.75003.75006,400
May 10, 20213.85003.98003.85003.98003.98001,100
May 07, 20213.85003.86003.85003.86003.86001,400
May 06, 20213.85003.86003.83003.86003.8600900
May 05, 20213.88003.88003.88003.88003.8800-
May 04, 20213.88003.88003.88003.88003.8800500
May 03, 20213.90003.90003.90003.90003.9000300
Apr. 30, 20213.80003.80003.80003.80003.8000-
Apr. 29, 20213.80003.80003.80003.80003.8000-
Apr. 28, 20213.80003.80003.80003.80003.80001,100
Apr. 27, 20213.81003.81003.81003.81003.8100-
Apr. 26, 20213.80003.81003.80003.81003.810023,500
Apr. 23, 20213.80003.80003.80003.80003.8000-
Apr. 22, 20213.80003.80003.80003.80003.8000900
Apr. 21, 20213.86003.86003.85003.85003.85001,400
Apr. 20, 20213.80003.87003.80003.87003.87003,400
Apr. 19, 20213.80003.80003.80003.80003.8000300
Apr. 16, 20213.79003.79003.79003.79003.79001,500
Apr. 15, 20214.00004.00003.80003.80003.80001,500
Apr. 15, 20210.101 Dividend
Apr. 14, 20214.00004.00004.00004.00003.89901,600
Apr. 13, 20214.15004.15004.00004.00003.8990600
Apr. 12, 20214.20004.20004.20004.20004.0939800
Apr. 09, 20214.30004.30004.30004.30004.1914-
Apr. 08, 20214.10004.30004.10004.30004.19143,200
Apr. 07, 20214.05004.08004.05004.08003.97703,000
Apr. 06, 20214.02004.02004.00004.00003.8990500
Apr. 05, 20213.95003.95003.92003.92003.8210200
Apr. 01, 20213.94003.94003.94003.94003.8405-
Mar. 31, 20213.94003.94003.94003.94003.8405-
Mar. 30, 20213.94003.94003.94003.94003.84052,000
Mar. 29, 20214.03004.03004.03004.03003.9282-
Mar. 26, 20214.03004.03004.03004.03003.9282200
Mar. 25, 20214.03004.03004.03004.03003.92821,100
Mar. 24, 20214.03004.03004.03004.03003.9282-
Mar. 23, 20214.10004.10004.03004.03003.9282400
Mar. 22, 20214.12004.12004.12004.12004.0160300
Mar. 19, 20213.95004.12003.95004.12004.0160900
Mar. 18, 20213.97004.05003.90004.05003.94772,800
Mar. 17, 20214.05004.05003.97003.97003.8698700
Mar. 16, 20214.00004.00004.00004.00003.89901,300
Mar. 15, 20214.08004.08004.00004.03003.92822,900
Mar. 12, 20214.10004.10004.10004.10003.9965700
Mar. 11, 20214.15004.15004.00004.15004.045225,200
Mar. 10, 20214.17004.90004.08004.20004.093911,400
Mar. 09, 20214.35004.90004.10004.17004.064756,000
Mar. 08, 20214.90004.90004.45004.85004.72752,500
Mar. 05, 20214.45004.45004.45004.45004.33761,100
Mar. 04, 20214.55004.55004.31004.31004.2012400
Mar. 03, 20214.63004.90004.63004.69004.57164,500
Mar. 02, 20214.75004.75003.55004.25004.14274,700
Mar. 01, 20214.75004.75004.60004.74004.62032,800
Feb. 26, 20214.70004.80004.26004.75004.63017,000
Feb. 25, 20214.50004.70004.50004.69004.57164,700
Feb. 24, 20214.30004.30004.30004.30004.1914600
Feb. 23, 20214.70004.90004.55004.55004.43512,500
Feb. 22, 20214.72004.72004.62004.70004.58138,000
Feb. 19, 20214.52004.90004.52004.55004.4351800
Feb. 18, 20214.70004.70004.51004.52004.40593,800
Feb. 17, 20214.60004.70004.50004.70004.58137,600
Feb. 16, 20214.60004.70004.60004.60004.48397,400
Feb. 12, 20214.70004.70004.50004.50004.38642,700
Feb. 11, 20214.70004.70004.70004.70004.5813600
Feb. 10, 20214.90004.90004.40004.50004.386420,700
Feb. 09, 20214.75004.90004.50004.90004.776311,100
Feb. 08, 20214.32004.32004.32004.32004.2109-
Feb. 05, 20214.32004.32004.32004.32004.2109-
Feb. 04, 20214.32004.32004.32004.32004.2109-
Feb. 03, 20214.90004.90004.32004.32004.2109300
Feb. 02, 20213.55003.55003.55003.55003.4604-
Feb. 01, 20213.55003.55003.55003.55003.4604-
Jan. 29, 20213.55003.55003.55003.55003.4604-
Jan. 28, 20213.55003.55003.55003.55003.4604-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...